603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,190000,437551050,6110,6110,6110,6110,3671
|
|
20231124,185900,437551050,6110,6110,6110,6110,0
|
|
20231124,185800,437551050,6110,6110,6110,6110,0
|
|
20231124,185700,437551050,6110,6110,6110,6110,0
|
|
20231124,185600,437551050,6110,6110,6110,6110,0
|
|
20231124,185500,437551050,6110,6110,6110,6110,0
|
|
20231124,185400,437551050,6110,6110,6110,6110,0
|
|
20231124,185300,437551050,6110,6110,6110,6110,0
|
|
20231124,185200,437551050,6110,6110,6110,6110,0
|
|
20231124,185100,437551050,6110,6110,6110,6110,0
|
|
20231124,185000,437551050,6110,6110,6110,6110,0
|
|
20231124,184900,437551050,6110,6110,6110,6110,0
|
|
20231124,184800,437551050,6110,6110,6110,6110,0
|
|
20231124,184700,437551050,6110,6110,6110,6110,0
|
|
20231124,184600,437551050,6110,6110,6110,6110,0
|
|
20231124,184500,437551050,6110,6110,6110,6110,0
|
|
20231124,184400,437551050,6110,6110,6110,6110,0
|
|
20231124,184300,437551050,6110,6110,6110,6110,0
|
|
20231124,184200,437551050,6110,6110,6110,6110,0
|
|
20231124,184100,437551050,6110,6110,6110,6110,0
|
|
20231124,184000,437551050,6110,6110,6110,6110,0
|
|
20231124,183900,437551050,6110,6110,6110,6110,0
|
|
20231124,183800,437551050,6110,6110,6110,6110,0
|
|
20231124,183700,437551050,6110,6110,6110,6110,0
|
|
20231124,183600,437551050,6110,6110,6110,6110,0
|
|
20231124,183500,437551050,6110,6110,6110,6110,0
|
|
20231124,183400,437551050,6110,6110,6110,6110,0
|
|
20231124,183300,437551050,6110,6110,6110,6110,0
|
|
20231124,183200,437551050,6110,6110,6110,6110,0
|
|
20231124,183100,437551050,6110,6110,6110,6110,0
|
|
20231124,183000,437551050,6110,6110,6110,6110,3671
|
|
20231124,182900,437551050,6110,6110,6110,6110,0
|
|
20231124,182800,437551050,6110,6110,6110,6110,0
|
|
20231124,182700,437551050,6110,6110,6110,6110,0
|
|
20231124,182600,437551050,6110,6110,6110,6110,0
|
|
20231124,182500,437551050,6110,6110,6110,6110,0
|
|
20231124,182400,437551050,6110,6110,6110,6110,0
|
|
20231124,182300,437551050,6110,6110,6110,6110,0
|
|
20231124,182200,437551050,6110,6110,6110,6110,0
|
|
20231124,182100,437551050,6110,6110,6110,6110,0
|
|
20231124,182000,437551050,6110,6110,6110,6110,0
|
|
20231124,181900,437551050,6110,6110,6110,6110,0
|
|
20231124,181800,437551050,6110,6110,6110,6110,0
|
|
20231124,181700,437551050,6110,6110,6110,6110,0
|
|
20231124,181600,437551050,6110,6110,6110,6110,0
|
|
20231124,181500,437551050,6110,6110,6110,6110,0
|
|
20231124,181400,437551050,6110,6110,6110,6110,0
|
|
20231124,181300,437551050,6110,6110,6110,6110,0
|
|
20231124,181200,437551050,6110,6110,6110,6110,0
|
|
20231124,181100,437551050,6110,6110,6110,6110,0
|
|
20231124,181000,437551050,6110,6110,6110,6110,0
|
|
20231124,180900,437551050,6110,6110,6110,6110,0
|
|
20231124,180800,437551050,6110,6110,6110,6110,0
|
|
20231124,180700,437551050,6110,6110,6110,6110,0
|
|
20231124,180600,437551050,6110,6110,6110,6110,0
|
|
20231124,180500,437551050,6110,6110,6110,6110,0
|
|
20231124,180400,437551050,6110,6110,6110,6110,0
|
|
20231124,180300,437551050,6110,6110,6110,6110,0
|
|
20231124,180200,437551050,6110,6110,6110,6110,0
|
|
20231124,180100,437551050,6110,6110,6110,6110,0
|
|
20231124,180000,437551050,6110,6110,6110,6110,3671
|
|
20231124,175900,437551050,6110,6110,6110,6110,0
|
|
20231124,175800,437551050,6110,6110,6110,6110,0
|
|
20231124,175700,437551050,6110,6110,6110,6110,0
|
|
20231124,175600,437551050,6110,6110,6110,6110,0
|
|
20231124,175500,437551050,6110,6110,6110,6110,0
|
|
20231124,175400,437551050,6110,6110,6110,6110,0
|
|
20231124,175300,437551050,6110,6110,6110,6110,0
|
|
20231124,175200,437551050,6110,6110,6110,6110,0
|
|
20231124,175100,437551050,6110,6110,6110,6110,0
|
|
20231124,175000,437551050,6110,6110,6110,6110,0
|
|
20231124,174900,437551050,6110,6110,6110,6110,0
|
|
20231124,174800,437551050,6110,6110,6110,6110,0
|
|
20231124,174700,437551050,6110,6110,6110,6110,0
|
|
20231124,174600,437551050,6110,6110,6110,6110,0
|
|
20231124,174500,437551050,6110,6110,6110,6110,0
|
|
20231124,174400,437551050,6110,6110,6110,6110,0
|
|
20231124,174300,437551050,6110,6110,6110,6110,0
|
|
20231124,174200,437551050,6110,6110,6110,6110,0
|
|
20231124,174100,437551050,6110,6110,6110,6110,0
|
|
20231124,174000,437551050,6110,6110,6110,6110,0
|
|
20231124,173900,437551050,6110,6110,6110,6110,0
|
|
20231124,173800,437551050,6110,6110,6110,6110,0
|
|
20231124,173700,437551050,6110,6110,6110,6110,0
|
|
20231124,173600,437551050,6110,6110,6110,6110,0
|
|
20231124,173500,437551050,6110,6110,6110,6110,0
|
|
20231124,173400,437551050,6110,6110,6110,6110,0
|
|
20231124,173300,437551050,6110,6110,6110,6110,0
|
|
20231124,173200,437551050,6110,6110,6110,6110,0
|
|
20231124,173100,437551050,6110,6110,6110,6110,0
|
|
20231124,173000,437551050,6110,6110,6110,6110,3671
|
|
20231124,172900,437551050,6110,6110,6110,6110,0
|
|
20231124,172800,437551050,6110,6110,6110,6110,0
|
|
20231124,172700,437551050,6110,6110,6110,6110,0
|
|
20231124,172600,437551050,6110,6110,6110,6110,0
|
|
20231124,172500,437551050,6110,6110,6110,6110,0
|
|
20231124,172400,437551050,6110,6110,6110,6110,0
|
|
20231124,172300,437551050,6110,6110,6110,6110,0
|
|
20231124,172200,437551050,6110,6110,6110,6110,0
|
|
20231124,172100,437551050,6110,6110,6110,6110,0
|
|
20231124,172000,437551050,6110,6110,6110,6110,0
|
|
20231124,171900,437551050,6110,6110,6110,6110,0
|
|
20231124,171800,437551050,6110,6110,6110,6110,0
|
|
20231124,171700,437551050,6110,6110,6110,6110,0
|
|
20231124,171600,437551050,6110,6110,6110,6110,0
|
|
20231124,171500,437551050,6110,6110,6110,6110,0
|
|
20231124,171400,437551050,6110,6110,6110,6110,0
|
|
20231124,171300,437551050,6110,6110,6110,6110,0
|
|
20231124,171200,437551050,6110,6110,6110,6110,0
|
|
20231124,171100,437551050,6110,6110,6110,6110,0
|
|
20231124,171000,437551050,6110,6110,6110,6110,0
|
|
20231124,170900,437551050,6110,6110,6110,6110,0
|
|
20231124,170800,437551050,6110,6110,6110,6110,0
|
|
20231124,170700,437551050,6110,6110,6110,6110,0
|
|
20231124,170600,437551050,6110,6110,6110,6110,0
|
|
20231124,170500,437551050,6110,6110,6110,6110,0
|
|
20231124,170400,437551050,6110,6110,6110,6110,0
|
|
20231124,170300,437551050,6110,6110,6110,6110,0
|
|
20231124,170200,437551050,6110,6110,6110,6110,0
|
|
20231124,170100,437551050,6110,6110,6110,6110,0
|
|
20231124,170000,437551050,6110,6110,6110,6110,3671
|
|
20231124,165900,437551050,6110,6110,6110,6110,0
|
|
20231124,165800,437551050,6110,6110,6110,6110,0
|
|
20231124,165700,437551050,6110,6110,6110,6110,0
|
|
20231124,165600,437551050,6110,6110,6110,6110,0
|
|
20231124,165500,437551050,6110,6110,6110,6110,0
|
|
20231124,165400,437551050,6110,6110,6110,6110,0
|
|
20231124,165300,437551050,6110,6110,6110,6110,0
|
|
20231124,165200,437551050,6110,6110,6110,6110,0
|
|
20231124,165100,437551050,6110,6110,6110,6110,0
|
|
20231124,165000,437551050,6110,6110,6110,6110,0
|
|
20231124,164900,437551050,6110,6110,6110,6110,0
|
|
20231124,164800,437551050,6110,6110,6110,6110,0
|
|
20231124,164700,437551050,6110,6110,6110,6110,0
|
|
20231124,164600,437551050,6110,6110,6110,6110,0
|
|
20231124,164500,437551050,6110,6110,6110,6110,0
|
|
20231124,164400,437551050,6110,6110,6110,6110,0
|
|
20231124,164300,437551050,6110,6110,6110,6110,0
|
|
20231124,164200,437551050,6110,6110,6110,6110,0
|
|
20231124,164100,437551050,6110,6110,6110,6110,0
|
|
20231124,164000,437551050,6110,6110,6110,6110,0
|
|
20231124,163900,437551050,6110,6110,6110,6110,0
|
|
20231124,163800,437551050,6110,6110,6110,6110,0
|
|
20231124,163700,437551050,6110,6110,6110,6110,0
|
|
20231124,163600,437551050,6110,6110,6110,6110,0
|
|
20231124,163500,437551050,6110,6110,6110,6110,0
|
|
20231124,163400,437551050,6110,6110,6110,6110,0
|
|
20231124,163300,437551050,6110,6110,6110,6110,0
|
|
20231124,163200,437551050,6110,6110,6110,6110,0
|
|
20231124,163100,437551050,6110,6110,6110,6110,0
|
|
20231124,163000,437551050,6110,6110,6110,6110,3671
|
|
20231124,162900,437551050,6110,6110,6110,6110,0
|
|
20231124,162800,437551050,6110,6110,6110,6110,0
|
|
20231124,162700,437551050,6110,6110,6110,6110,0
|
|
20231124,162600,437551050,6110,6110,6110,6110,0
|
|
20231124,162500,437551050,6110,6110,6110,6110,0
|
|
20231124,162400,437551050,6110,6110,6110,6110,0
|
|
20231124,162300,437551050,6110,6110,6110,6110,0
|
|
20231124,162200,437551050,6110,6110,6110,6110,0
|
|
20231124,162100,437551050,6110,6110,6110,6110,0
|
|
20231124,162000,437551050,6110,6110,6110,6110,0
|
|
20231124,161900,437551050,6110,6110,6110,6110,0
|
|
20231124,161800,437551050,6110,6110,6110,6110,0
|
|
20231124,161700,437551050,6110,6110,6110,6110,0
|
|
20231124,161600,437551050,6110,6110,6110,6110,0
|
|
20231124,161500,437551050,6110,6110,6110,6110,0
|
|
20231124,161400,437551050,6110,6110,6110,6110,0
|
|
20231124,161300,437551050,6110,6110,6110,6110,0
|
|
20231124,161200,437551050,6110,6110,6110,6110,0
|
|
20231124,161100,437551050,6110,6110,6110,6110,0
|
|
20231124,161000,437551050,6110,6110,6110,6110,0
|
|
20231124,160900,437551050,6110,6110,6110,6110,0
|
|
20231124,160800,437551050,6110,6110,6110,6110,0
|
|
20231124,160700,437551050,6110,6110,6110,6110,0
|
|
20231124,160600,437551050,6110,6110,6110,6110,0
|
|
20231124,160500,437551050,6110,6110,6110,6110,0
|
|
20231124,160400,437551050,6110,6110,6110,6110,0
|
|
20231124,160300,437551050,6110,6110,6110,6110,0
|
|
20231124,160200,437551050,6110,6110,6110,6110,0
|
|
20231124,160100,437551050,6110,6110,6110,6110,0
|
|
20231124,160000,437551050,6110,6110,6110,6110,3671
|
|
20231124,155900,437551050,6110,6110,6110,6110,0
|
|
20231124,155800,437551050,6110,6110,6110,6110,0
|
|
20231124,155700,437551050,6110,6110,6110,6110,0
|
|
20231124,155600,437551050,6110,6110,6110,6110,0
|
|
20231124,155500,437551050,6110,6110,6110,6110,0
|
|
20231124,155400,437551050,6110,6110,6110,6110,0
|
|
20231124,155300,437551050,6110,6110,6110,6110,0
|
|
20231124,155200,437551050,6110,6110,6110,6110,0
|
|
20231124,155100,437551050,6110,6110,6110,6110,0
|
|
20231124,155000,437551050,6110,6110,6110,6110,0
|
|
20231124,154900,437551050,6110,6110,6110,6110,0
|
|
20231124,154800,437551050,6110,6110,6110,6110,0
|
|
20231124,154700,437551050,6110,6110,6110,6110,0
|
|
20231124,154600,437551050,6110,6110,6110,6110,0
|
|
20231124,154500,437551050,6110,6110,6110,6110,0
|
|
20231124,154400,437551050,6110,6110,6110,6110,0
|
|
20231124,154300,437551050,6110,6110,6110,6110,0
|
|
20231124,154200,437551050,6110,6110,6110,6110,0
|
|
20231124,154100,437551050,6110,6110,6110,6110,0
|
|
20231124,154000,437551050,6110,6110,6110,6110,0
|
|
20231124,153900,437551050,6110,6110,6110,6110,0
|
|
20231124,153800,437551050,6110,6110,6110,6110,0
|
|
20231124,153700,437551050,6110,6110,6110,6110,0
|
|
20231124,153600,437551050,6110,6110,6110,6110,0
|
|
20231124,153500,437551050,6110,6110,6110,6110,0
|
|
20231124,153400,437551050,6110,6110,6110,6110,0
|
|
20231124,153300,437551050,6110,6110,6110,6110,0
|
|
20231124,153200,437551050,6110,6110,6110,6110,0
|
|
20231124,153100,437551050,6110,6110,6110,6110,0
|
|
20231124,153000,437551050,6110,6110,6110,6110,7342
|
|
20231124,152900,415121240,6120,6120,6120,6120,0
|
|
20231124,152800,415121240,6120,6120,6120,6120,0
|
|
20231124,152700,415121240,6120,6120,6120,6120,0
|
|
20231124,152600,415121240,6120,6120,6120,6120,0
|
|
20231124,152500,415121240,6120,6120,6120,6120,0
|
|
20231124,152400,415121240,6120,6120,6120,6120,0
|
|
20231124,152300,415121240,6120,6120,6120,6120,0
|
|
20231124,152200,415121240,6120,6120,6120,6120,0
|
|
20231124,152100,415121240,6120,6120,6120,6120,0
|
|
20231124,152000,415121240,6120,6120,6120,6120,0
|
|
20231124,151900,415121240,6120,6110,6120,6110,567
|
|
20231124,151800,411656860,6110,6120,6120,6110,194
|
|
20231124,151700,410471500,6110,6120,6120,6110,16
|
|
20231124,151600,410373730,6110,6110,6110,6110,521
|
|
20231124,151500,407190420,6110,6110,6110,6110,85
|
|
20231124,151400,406671070,6110,6110,6110,6110,156
|
|
20231124,151300,405717910,6120,6120,6120,6120,0
|
|
20231124,151200,405717910,6120,6120,6120,6120,0
|
|
20231124,151100,405717910,6120,6120,6120,6110,63
|
|
20231124,151000,405332850,6120,6120,6120,6110,1071
|
|
20231124,150900,398788330,6120,6110,6120,6110,2712
|
|
20231124,150800,382209010,6120,6120,6120,6120,0
|
|
20231124,150700,382209010,6120,6120,6120,6120,0
|
|
20231124,150600,382209010,6120,6110,6120,6110,207
|
|
20231124,150500,380944180,6120,6120,6120,6110,1691
|
|
20231124,150400,370602150,6120,6120,6120,6120,0
|
|
20231124,150300,370602150,6120,6120,6120,6120,3
|
|
20231124,150200,370583790,6120,6110,6120,6110,1749
|
|
20231124,150100,359897340,6120,6120,6120,6110,411
|
|
20231124,150000,357386020,6120,6110,6120,6110,334
|
|
20231124,145900,355344930,6120,6120,6120,6120,536
|
|
20231124,145800,352064610,6120,6120,6120,6120,1982
|
|
20231124,145700,339934770,6120,6120,6120,6120,24
|
|
20231124,145600,339787890,6120,6120,6120,6120,13
|
|
20231124,145500,339708330,6120,6120,6120,6120,3
|
|
20231124,145400,339689970,6120,6120,6120,6120,42
|
|
20231124,145300,339432930,6110,6120,6120,6110,1426
|
|
20231124,145200,330720060,6120,6120,6120,6120,4
|
|
20231124,145100,330695580,6120,6120,6120,6120,251
|
|
20231124,145000,329159460,6120,6120,6120,6120,469
|
|
20231124,144900,326289180,6120,6120,6120,6120,360
|
|
20231124,144800,324085980,6120,6120,6120,6120,231
|
|
20231124,144700,322672260,6120,6120,6120,6120,1603
|
|
20231124,144600,312861900,6120,6120,6120,6120,63
|
|
20231124,144500,312476340,6120,6120,6120,6120,4
|
|
20231124,144400,312451860,6120,6120,6120,6120,223
|
|
20231124,144300,311087100,6120,6120,6120,6120,100
|
|
20231124,144200,310475100,6120,6140,6140,6120,4
|
|
20231124,144100,310450600,6120,6120,6130,6120,2980
|
|
20231124,144000,292212980,6130,6120,6150,6120,194
|
|
20231124,143900,291025640,6120,6130,6140,6120,191
|
|
20231124,143800,289856670,6130,6120,6130,6120,196
|
|
20231124,143700,288657140,6120,6120,6150,6120,199
|
|
20231124,143600,287439180,6140,6120,6140,6120,144
|
|
20231124,143500,286557840,6120,6120,6120,6120,271
|
|
20231124,143400,284899320,6130,6140,6140,6120,232
|
|
20231124,143300,283479450,6130,6130,6140,6120,496
|
|
20231124,143200,280442850,6130,6120,6140,6120,219
|
|
20231124,143100,279101600,6130,6120,6140,6120,214
|
|
20231124,143000,277791860,6120,6130,6140,6120,3286
|
|
20231124,142900,257676320,6150,6140,6150,6130,152
|
|
20231124,142800,256744530,6130,6130,6130,6130,735
|
|
20231124,142700,252238980,6130,6140,6140,6130,134
|
|
20231124,142600,251417530,6140,6140,6150,6140,305
|
|
20231124,142500,249544820,6150,6140,6150,6140,195
|
|
20231124,142400,248347490,6150,6150,6150,6150,14
|
|
20231124,142300,248261390,6150,6150,6150,6150,2
|
|
20231124,142200,248249090,6150,6150,6150,6150,303
|
|
20231124,142100,246385640,6150,6150,6150,6150,3
|
|
20231124,142000,246367190,6150,6150,6150,6150,0
|
|
20231124,141900,246367190,6150,6150,6150,6150,2
|
|
20231124,141800,246354890,6150,6150,6150,6150,3
|
|
20231124,141700,246336440,6150,6150,6150,6150,32
|
|
20231124,141600,246139640,6150,6150,6150,6150,3
|
|
20231124,141500,246121190,6150,6150,6150,6150,244
|
|
20231124,141400,244620590,6150,6150,6150,6150,212
|
|
20231124,141300,243316790,6160,6160,6160,6160,6
|
|
20231124,141200,243279830,6160,6180,6180,6160,205
|
|
20231124,141100,242016960,6160,6180,6180,6160,503
|
|
20231124,141000,238918440,6180,6180,6180,6180,3
|
|
20231124,140900,238899900,6180,6140,6180,6140,2051
|
|
20231124,140800,226262870,6150,6150,6150,6150,2
|
|
20231124,140700,226250570,6150,6150,6150,6150,6
|
|
20231124,140600,226213670,6150,6150,6150,6150,2
|
|
20231124,140500,226201370,6150,6150,6150,6150,3
|
|
20231124,140400,226182920,6150,6150,6150,6150,0
|
|
20231124,140300,226182920,6150,6140,6150,6140,3
|
|
20231124,140200,226164480,6150,6150,6150,6150,2
|
|
20231124,140100,226152180,6150,6150,6150,6150,4
|
|
20231124,140000,226127580,6140,6140,6150,6140,191
|
|
20231124,135900,224954830,6140,6150,6150,6140,113
|
|
20231124,135800,224260880,6150,6150,6150,6150,0
|
|
20231124,135700,224260880,6150,6150,6150,6150,3
|
|
20231124,135600,224242430,6150,6150,6150,6150,0
|
|
20231124,135500,224242430,6150,6140,6150,6140,2
|
|
20231124,135400,224230140,6150,6150,6150,6150,1
|
|
20231124,135300,224223990,6140,6140,6140,6140,525
|
|
20231124,135200,221000490,6150,6150,6150,6150,21
|
|
20231124,135100,220871340,6150,6150,6150,6150,0
|
|
20231124,135000,220871340,6150,6150,6150,6150,0
|
|
20231124,134900,220871340,6150,6150,6150,6150,300
|
|
20231124,134800,219026340,6150,6150,6150,6150,15
|
|
20231124,134700,218934090,6150,6150,6150,6150,0
|
|
20231124,134600,218934090,6150,6150,6150,6150,1
|
|
20231124,134500,218927940,6150,6150,6150,6150,0
|
|
20231124,134400,218927940,6150,6150,6150,6150,0
|
|
20231124,134300,218927940,6150,6150,6150,6150,0
|
|
20231124,134200,218927940,6150,6150,6150,6150,0
|
|
20231124,134100,218927940,6150,6150,6150,6150,0
|
|
20231124,134000,218927940,6150,6150,6150,6150,1
|
|
20231124,133900,218921790,6130,6150,6150,6130,130
|
|
20231124,133800,218124270,6150,6150,6150,6150,11
|
|
20231124,133700,218056620,6150,6150,6150,6150,0
|
|
20231124,133600,218056620,6150,6150,6150,6130,1011
|
|
20231124,133500,211858760,6150,6150,6150,6150,1
|
|
20231124,133400,211852610,6140,6140,6140,6140,0
|
|
20231124,133300,211852610,6140,6140,6140,6140,56
|
|
20231124,133200,211508770,6150,6140,6150,6130,2501
|
|
20231124,133100,196177560,6150,6150,6150,6150,0
|
|
20231124,133000,196177560,6150,6150,6150,6150,1
|
|
20231124,132900,196171410,6150,6150,6150,6150,1
|
|
20231124,132800,196165260,6140,6140,6140,6140,7
|
|
20231124,132700,196122280,6150,6140,6150,6140,5217
|
|
20231124,132600,164089880,6140,6150,6150,6140,394
|
|
20231124,132500,161666810,6150,6160,6160,6150,95
|
|
20231124,132400,161081640,6160,6160,6160,6160,1
|
|
20231124,132300,161075480,6160,6160,6160,6160,0
|
|
20231124,132200,161075480,6160,6160,6160,6160,0
|
|
20231124,132100,161075480,6160,6160,6160,6160,0
|
|
20231124,132000,161075480,6160,6160,6160,6160,2
|
|
20231124,131900,161063160,6160,6160,6160,6160,63
|
|
20231124,131800,160675080,6150,6150,6150,6150,0
|
|
20231124,131700,160675080,6150,6150,6150,6150,151
|
|
20231124,131600,159746430,6150,6150,6150,6150,11
|
|
20231124,131500,159678780,6150,6150,6150,6150,0
|
|
20231124,131400,159678780,6150,6150,6150,6150,0
|
|
20231124,131300,159678780,6150,6150,6150,6150,0
|
|
20231124,131200,159678780,6150,6150,6150,6150,100
|
|
20231124,131100,159063780,6150,6150,6150,6150,0
|
|
20231124,131000,159063780,6150,6150,6150,6150,0
|
|
20231124,130900,159063780,6150,6150,6150,6150,0
|
|
20231124,130800,159063780,6150,6150,6150,6150,0
|
|
20231124,130700,159063780,6150,6150,6150,6150,0
|
|
20231124,130600,159063780,6150,6150,6150,6150,2
|
|
20231124,130500,159051480,6150,6150,6150,6150,300
|
|
20231124,130400,157206480,6150,6150,6150,6150,0
|
|
20231124,130300,157206480,6150,6150,6150,6150,0
|
|
20231124,130200,157206480,6150,6150,6150,6150,0
|
|
20231124,130100,157206480,6150,6150,6150,6150,2
|
|
20231124,130000,157194180,6150,6150,6150,6150,0
|
|
20231124,125900,157194180,6150,6150,6150,6150,0
|
|
20231124,125800,157194180,6150,6150,6150,6150,0
|
|
20231124,125700,157194180,6150,6150,6150,6150,0
|
|
20231124,125600,157194180,6150,6150,6150,6150,0
|
|
20231124,125500,157194180,6150,6150,6150,6150,200
|
|
20231124,125400,155964180,6150,6150,6150,6150,5
|
|
20231124,125300,155933430,6150,6150,6150,6150,2
|
|
20231124,125200,155921130,6150,6150,6150,6150,0
|
|
20231124,125100,155921130,6150,6150,6150,6150,1
|
|
20231124,125000,155914980,6150,6150,6150,6150,76
|
|
20231124,124900,155447580,6150,6150,6150,6150,0
|
|
20231124,124800,155447580,6150,6150,6150,6150,0
|
|
20231124,124700,155447580,6150,6150,6150,6150,0
|
|
20231124,124600,155447580,6150,6150,6150,6150,0
|
|
20231124,124500,155447580,6150,6150,6150,6150,0
|
|
20231124,124400,155447580,6150,6150,6150,6150,0
|
|
20231124,124300,155447580,6150,6150,6150,6150,2
|
|
20231124,124200,155435280,6150,6150,6150,6150,500
|
|
20231124,124100,152360280,6150,6150,6150,6150,0
|
|
20231124,124000,152360280,6150,6150,6150,6150,0
|
|
20231124,123900,152360280,6150,6150,6150,6150,0
|
|
20231124,123800,152360280,6150,6150,6150,6150,0
|
|
20231124,123700,152360280,6150,6150,6150,6150,0
|
|
20231124,123600,152360280,6150,6150,6150,6150,10
|
|
20231124,123500,152298780,6150,6150,6150,6150,1
|
|
20231124,123400,152292630,6150,6150,6150,6150,1
|
|
20231124,123300,152286480,6140,6140,6140,6140,0
|
|
20231124,123200,152286480,6140,6140,6140,6140,1
|
|
20231124,123100,152280340,6150,6150,6150,6150,0
|
|
20231124,123000,152280340,6150,6150,6150,6150,25
|
|
20231124,122900,152126590,6150,6160,6160,6150,5
|
|
20231124,122800,152095820,6160,6160,6160,6160,0
|
|
20231124,122700,152095820,6160,6160,6160,6160,0
|
|
20231124,122600,152095820,6160,6160,6160,6160,0
|
|
20231124,122500,152095820,6160,6160,6160,6160,0
|
|
20231124,122400,152095820,6160,6160,6160,6160,0
|
|
20231124,122300,152095820,6160,6160,6160,6160,0
|
|
20231124,122200,152095820,6160,6160,6160,6160,0
|
|
20231124,122100,152095820,6160,6160,6160,6160,0
|
|
20231124,122000,152095820,6160,6160,6160,6160,0
|
|
20231124,121900,152095820,6160,6160,6160,6160,0
|
|
20231124,121800,152095820,6160,6160,6160,6160,0
|
|
20231124,121700,152095820,6160,6160,6160,6160,0
|
|
20231124,121600,152095820,6160,6160,6160,6160,1
|
|
20231124,121500,152089660,6140,6140,6140,6140,165
|
|
20231124,121400,151076560,6140,6150,6150,6140,370
|
|
20231124,121300,148804740,6140,6140,6140,6140,0
|
|
20231124,121200,148804740,6140,6140,6140,6140,0
|
|
20231124,121100,148804740,6140,6160,6160,6140,164
|
|
20231124,121000,147796970,6170,6170,6170,6170,0
|
|
20231124,120900,147796970,6170,6160,6170,6160,7
|
|
20231124,120800,147753840,6170,6170,6170,6170,0
|
|
20231124,120700,147753840,6170,6170,6170,6170,0
|
|
20231124,120600,147753840,6170,6170,6170,6170,0
|
|
20231124,120500,147753840,6170,6170,6170,6170,1
|
|
20231124,120400,147747670,6170,6170,6170,6170,1
|
|
20231124,120300,147741500,6170,6170,6170,6170,0
|
|
20231124,120200,147741500,6170,6170,6170,6170,0
|
|
20231124,120100,147741500,6170,6170,6170,6170,0
|
|
20231124,120000,147741500,6170,6170,6170,6170,1
|
|
20231124,115900,147735330,6170,6170,6170,6170,109
|
|
20231124,115800,147062800,6170,6170,6170,6170,9
|
|
20231124,115700,147007270,6170,6170,6170,6170,0
|
|
20231124,115600,147007270,6170,6170,6170,6170,0
|
|
20231124,115500,147007270,6170,6160,6170,6160,2
|
|
20231124,115400,146994940,6170,6170,6170,6170,0
|
|
20231124,115300,146994940,6170,6160,6170,6160,103
|
|
20231124,115200,146359450,6150,6150,6150,6150,638
|
|
20231124,115100,142435750,6150,6140,6150,6140,812
|
|
20231124,115000,137450060,6140,6140,6150,6140,1019
|
|
20231124,114900,131193390,6140,6140,6140,6140,2001
|
|
20231124,114800,118907250,6150,6150,6150,6150,0
|
|
20231124,114700,118907250,6150,6140,6150,6140,27
|
|
20231124,114600,118741380,6140,6140,6140,6140,334
|
|
20231124,114500,116690620,6140,6140,6140,6140,218
|
|
20231124,114400,115352100,6140,6140,6140,6140,300
|
|
20231124,114300,113510100,6140,6140,6140,6140,1
|
|
20231124,114200,113503960,6150,6150,6150,6140,331
|
|
20231124,114100,111469490,6150,6140,6150,6140,6
|
|
20231124,114000,111432600,6140,6140,6140,6140,99
|
|
20231124,113900,110824740,6140,6140,6150,6140,119
|
|
20231124,113800,110094070,6140,6140,6140,6140,371
|
|
20231124,113700,107816130,6150,6150,6150,6150,1
|
|
20231124,113600,107809980,6150,6140,6150,6140,171
|
|
20231124,113500,106760030,6150,6150,6150,6150,5
|
|
20231124,113400,106729280,6150,6150,6150,6150,1
|
|
20231124,113300,106723130,6150,6150,6150,6150,7
|
|
20231124,113200,106680080,6150,6150,6150,6150,3
|
|
20231124,113100,106661630,6150,6150,6150,6150,2
|
|
20231124,113000,106649330,6150,6150,6150,6150,0
|
|
20231124,112900,106649330,6150,6140,6150,6140,101
|
|
20231124,112800,106029180,6150,6150,6150,6150,1
|
|
20231124,112700,106023030,6150,6150,6150,6150,202
|
|
20231124,112600,104780730,6160,6140,6160,6140,698
|
|
20231124,112500,100494990,6140,6160,6160,6140,306
|
|
20231124,112400,98616130,6140,6150,6150,6140,1361
|
|
20231124,112300,90257570,6150,6150,6150,6150,3
|
|
20231124,112200,90239120,6150,6150,6150,6150,4
|
|
20231124,112100,90214520,6160,6150,6160,6150,13
|
|
20231124,112000,90134560,6160,6150,6160,6150,45
|
|
20231124,111900,89857800,6150,6150,6150,6150,1
|
|
20231124,111800,89851650,6150,6150,6150,6150,1
|
|
20231124,111700,89845500,6150,6150,6150,6150,148
|
|
20231124,111600,88935300,6160,6150,6160,6150,53
|
|
20231124,111500,88609260,6150,6170,6170,6150,3013
|
|
20231124,111400,70078360,6170,6170,6170,6170,0
|
|
20231124,111300,70078360,6170,6170,6170,6170,66
|
|
20231124,111200,69671140,6160,6160,6170,6160,46
|
|
20231124,111100,69387770,6170,6170,6170,6170,0
|
|
20231124,111000,69387770,6170,6170,6170,6170,2
|
|
20231124,110900,69375430,6170,6170,6170,6170,0
|
|
20231124,110800,69375430,6170,6170,6170,6170,100
|
|
20231124,110700,68758430,6170,6170,6170,6170,1
|
|
20231124,110600,68752260,6160,6170,6170,6160,20
|
|
20231124,110500,68628990,6160,6170,6170,6160,807
|
|
20231124,110400,63657850,6170,6170,6170,6160,39
|
|
20231124,110300,63417470,6170,6170,6170,6170,2
|
|
20231124,110200,63405130,6170,6170,6170,6170,0
|
|
20231124,110100,63405130,6170,6170,6170,6170,1
|
|
20231124,110000,63398960,6170,6170,6170,6170,2
|
|
20231124,105900,63386620,6180,6180,6180,6180,1
|
|
20231124,105800,63380440,6160,6170,6170,6160,216
|
|
20231124,105700,62049830,6180,6180,6180,6180,0
|
|
20231124,105600,62049830,6180,6170,6180,6170,34
|
|
20231124,105500,61840040,6180,6180,6180,6180,1
|
|
20231124,105400,61833860,6180,6180,6180,6180,0
|
|
20231124,105300,61833860,6180,6180,6180,6180,1
|
|
20231124,105200,61827680,6180,6170,6180,6160,23
|
|
20231124,105100,61685970,6170,6170,6170,6170,0
|
|
20231124,105000,61685970,6170,6170,6180,6170,5
|
|
20231124,104900,61655110,6170,6170,6170,6170,0
|
|
20231124,104800,61655110,6170,6170,6170,6170,20
|
|
20231124,104700,61531710,6170,6170,6170,6170,0
|
|
20231124,104600,61531710,6170,6170,6170,6170,0
|
|
20231124,104500,61531710,6170,6170,6170,6170,1
|
|
20231124,104400,61525540,6160,6170,6170,6160,15
|
|
20231124,104300,61433130,6160,6170,6170,6160,3
|
|
20231124,104200,61414630,6170,6160,6170,6160,12
|
|
20231124,104100,61340700,6170,6170,6170,6170,43
|
|
20231124,104000,61075390,6170,6170,6170,6170,90
|
|
20231124,103900,60520090,6170,6170,6170,6170,1
|
|
20231124,103800,60513920,6170,6170,6170,6170,0
|
|
20231124,103700,60513920,6170,6170,6170,6170,3
|
|
20231124,103600,60495410,6170,6170,6170,6170,0
|
|
20231124,103500,60495410,6170,6170,6170,6170,0
|
|
20231124,103400,60495410,6170,6170,6170,6170,0
|
|
20231124,103300,60495410,6170,6170,6170,6170,82
|
|
20231124,103200,59989470,6170,6170,6170,6170,200
|
|
20231124,103100,58755470,6170,6170,6170,6170,163
|
|
20231124,103000,57749760,6160,6160,6160,6160,0
|
|
20231124,102900,57749760,6160,6160,6160,6160,0
|
|
20231124,102800,57749760,6160,6170,6170,6160,69
|
|
20231124,102700,57324710,6170,6170,6170,6170,5
|
|
20231124,102600,57293860,6170,6170,6170,6170,0
|
|
20231124,102500,57293860,6170,6170,6170,6170,26
|
|
20231124,102400,57133440,6180,6180,6180,6180,0
|
|
20231124,102300,57133440,6180,6180,6180,6180,793
|
|
20231124,102200,52232700,6180,6160,6180,6160,7
|
|
20231124,102100,52189460,6180,6180,6180,6180,0
|
|
20231124,102000,52189460,6180,6180,6180,6180,1
|
|
20231124,101900,52183280,6170,6170,6170,6170,1
|
|
20231124,101800,52177110,6180,6170,6180,6170,2
|
|
20231124,101700,52164760,6150,6160,6160,6150,351
|
|
20231124,101600,50003030,6180,6180,6180,6180,0
|
|
20231124,101500,50003030,6180,6160,6180,6160,86
|
|
20231124,101400,49473250,6160,6160,6160,6160,322
|
|
20231124,101300,47489730,6190,6190,6190,6190,0
|
|
20231124,101200,47489730,6190,6190,6190,6190,71
|
|
20231124,101100,47050240,6170,6170,6170,6170,2
|
|
20231124,101000,47037900,6190,6190,6190,6170,5
|
|
20231124,100900,47006990,6170,6180,6180,6170,113
|
|
20231124,100800,46309770,6180,6180,6180,6180,50
|
|
20231124,100700,46000770,6180,6180,6180,6180,0
|
|
20231124,100600,46000770,6180,6170,6180,6160,1600
|
|
20231124,100500,36138720,6190,6190,6190,6190,0
|
|
20231124,100400,36138720,6190,6190,6190,6190,0
|
|
20231124,100300,36138720,6190,6190,6190,6190,0
|
|
20231124,100200,36138720,6190,6180,6190,6180,565
|
|
20231124,100100,32647010,6200,6200,6200,6200,0
|
|
20231124,100000,32647010,6200,6200,6200,6200,0
|
|
20231124,095900,32647010,6200,6200,6200,6200,0
|
|
20231124,095800,32647010,6200,6200,6200,6200,0
|
|
20231124,095700,32647010,6200,6200,6200,6200,50
|
|
20231124,095600,32337010,6200,6200,6200,6200,20
|
|
20231124,095500,32213010,6200,6200,6200,6200,0
|
|
20231124,095400,32213010,6200,6190,6200,6190,6
|
|
20231124,095300,32175860,6200,6200,6200,6190,303
|
|
20231124,095200,30300210,6210,6210,6210,6210,0
|
|
20231124,095100,30300210,6210,6210,6210,6210,0
|
|
20231124,095000,30300210,6210,6210,6210,6210,0
|
|
20231124,094900,30300210,6210,6210,6210,6210,0
|
|
20231124,094800,30300210,6210,6210,6210,6210,2
|
|
20231124,094700,30287790,6210,6210,6210,6210,2
|
|
20231124,094600,30275370,6190,6190,6190,6190,148
|
|
20231124,094500,29359250,6210,6210,6210,6210,5
|
|
20231124,094400,29328200,6210,6200,6210,6200,46
|
|
20231124,094300,29042850,6220,6220,6220,6220,0
|
|
20231124,094200,29042850,6220,6220,6220,6220,0
|
|
20231124,094100,29042850,6220,6210,6220,6200,476
|
|
20231124,094000,26089590,6210,6210,6210,6210,205
|
|
20231124,093900,24816540,6210,6210,6210,6210,1
|
|
20231124,093800,24810330,6210,6200,6210,6200,19
|
|
20231124,093700,24692360,6210,6210,6210,6210,0
|
|
20231124,093600,24692360,6210,6200,6210,6200,2
|
|
20231124,093500,24679950,6210,6210,6210,6210,7
|
|
20231124,093400,24636480,6210,6210,6210,6210,1
|
|
20231124,093300,24630270,6210,6190,6210,6190,484
|
|
20231124,093200,21634290,6190,6190,6190,6190,3
|
|
20231124,093100,21615720,6190,6190,6190,6190,2
|
|
20231124,093000,21603340,6190,6190,6190,6190,1
|
|
20231124,092900,21597150,6190,6180,6190,6180,52
|
|
20231124,092800,21275770,6170,6170,6170,6170,0
|
|
20231124,092700,21275770,6170,6170,6170,6170,0
|
|
20231124,092600,21275770,6170,6170,6170,6170,30
|
|
20231124,092500,21090670,6170,6170,6170,6170,210
|
|
20231124,092400,19794970,6170,6170,6170,6170,415
|
|
20231124,092300,17234420,6170,6190,6190,6170,282
|
|
20231124,092200,15494280,6190,6190,6190,6180,529
|
|
20231124,092100,12224850,6210,6190,6210,6190,25
|
|
20231124,092000,12070080,6200,6200,6200,6200,101
|
|
20231124,091900,11443880,6200,6200,6200,6200,100
|
|
20231124,091800,10823880,6200,6200,6200,6200,0
|
|
20231124,091700,10823880,6200,6210,6210,6200,201
|
|
20231124,091600,9575680,6210,6200,6220,6200,203
|
|
20231124,091500,8317050,6220,6200,6230,6200,222
|
|
20231124,091400,6940370,6200,6200,6200,6200,0
|
|
20231124,091300,6940370,6200,6190,6200,6190,184
|
|
20231124,091200,5801400,6200,6200,6200,6200,0
|
|
20231124,091100,5801400,6200,6200,6200,6200,0
|
|
20231124,091000,5801400,6200,6190,6200,6190,80
|
|
20231124,090900,5306050,6200,6200,6200,6200,20
|
|
20231124,090800,5182050,6200,6200,6200,6200,74
|
|
20231124,090700,4723250,6190,6200,6200,6190,54
|
|
20231124,090600,4388820,6200,6200,6200,6200,0
|
|
20231124,090500,4388820,6200,6200,6200,6200,203
|
|
20231124,090400,3130220,6200,6200,6200,6200,15
|
|
20231124,090300,3037220,6200,6180,6200,6180,2
|
|
20231124,090200,3024840,6180,6200,6200,6180,51
|
|
20231124,090100,2708660,6200,6200,6200,6200,0
|
|
20231124,090000,2708660,6200,6170,6200,6170,439
|